Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.09	45.14	44.34	44.37	2,257,458	-0.46(-1.02%)
Nov 29, 2016	44.80	45.03	44.77	44.82	1,111,896	+0.03(+0.06%)
Nov 28, 2016	45.17	45.34	44.74	44.80	801,638	-0.56(-1.23%)
Nov 25, 2016	45.19	45.36	45.05	45.36	368,799	+0.17(+0.39%)
Nov 23, 2016		45.18	45.18	45.18	0	+0.41(+0.92%)
Nov 22, 2016	45.06	45.29	44.72	44.77	1,148,963	-0.18(-0.41%)
Nov 21, 2016	45.14	45.41	44.89	44.96	561,044	-0.10(-0.23%)
Nov 18, 2016	45.06	45.16	44.90	45.06	1,006,201	-0.10(-0.21%)
Nov 17, 2016	44.52	45.39	44.48	45.16	690,410	+0.67(+1.51%)
Nov 16, 2016	44.49	44.56	44.23	44.48	1,035,559	-0.18(-0.41%)
Nov 15, 2016	45.07	45.38	44.54	44.67	1,452,176	-0.92(-2.01%)
Nov 14, 2016	45.29	45.78	45.04	45.59	1,672,966	+0.51(+1.13%)
Nov 11, 2016	44.73	45.15	44.69	45.08	1,226,270	+0.30(+0.66%)
Nov 10, 2016	44.02	44.89	43.91	44.78	996,963	+1.14(+2.61%)
Nov 09, 2016	42.69	43.86	42.42	43.64	1,409,087	+0.85(+1.98%)
Nov 08, 2016	42.46	42.87	42.34	42.80	1,188,142	+0.31(+0.74%)
Nov 07, 2016	42.17	42.49	42.04	42.48	909,082	+0.95(+2.30%)
Nov 04, 2016	41.67	41.87	41.25	41.53	1,073,308	-0.17(-0.40%)
Nov 03, 2016	41.54	42.12	41.54	41.69	710,222	+0.28(+0.68%)
Nov 02, 2016	41.63	41.84	41.39	41.41	1,106,345	-0.26(-0.63%)
Nov 01, 2016	42.32	42.35	41.57	41.68	906,851	-0.51(-1.20%)
Oct 31, 2016	42.43	42.46	42.09	42.18	1,052,173	-0.09(-0.21%)
Oct 28, 2016	42.84	43.47	41.77	42.27	1,001,437	+0.20(+0.48%)
Oct 27, 2016	42.58	42.66	42.03	42.07	1,041,846	-0.36(-0.85%)
Oct 26, 2016	42.16	42.61	42.16	42.43	711,948	+0.12(+0.29%)
Oct 25, 2016	42.38	42.48	42.24	42.31	993,334	-0.16(-0.37%)
Oct 24, 2016	43.13	43.27	42.45	42.46	1,253,586	-0.37(-0.86%)
Oct 21, 2016	42.74	43.03	42.53	42.83	891,788	-0.18(-0.43%)
Oct 20, 2016	43.60	43.60	42.94	43.01	872,745	-0.73(-1.68%)
Oct 19, 2016	43.89	43.96	43.60	43.75	937,848	+0.00(+0.00%)
Oct 18, 2016	44.10	44.10	43.67	43.75	512,257	+0.10(+0.22%)
Oct 17, 2016	44.02	44.05	43.62	43.65	642,689	-0.29(-0.66%)
Oct 14, 2016	44.14	44.35	43.92	43.94	563,623	+0.15(+0.34%)
Oct 13, 2016	43.91	43.99	43.59	43.79	741,769	-0.35(-0.79%)
Oct 12, 2016	43.59	44.31	43.59	44.14	514,345	+0.57(+1.30%)
Oct 11, 2016	44.14	44.18	43.45	43.57	658,927	-0.62(-1.41%)
Oct 10, 2016	44.54	44.68	44.19	44.19	526,599	-0.03(-0.08%)
Oct 07, 2016	44.51	44.51	44.06	44.23	561,833	-0.17(-0.37%)
Oct 06, 2016	44.10	44.42	43.84	44.40	757,918	+0.30(+0.67%)
Oct 05, 2016	44.21	44.40	44.03	44.10	651,154	+0.12(+0.28%)
Oct 04, 2016	44.15	44.26	43.58	43.98	1,081,887	-0.16(-0.36%)
Oct 03, 2016	44.36	44.45	44.05	44.13	535,201	-0.36(-0.81%)
Sep 30, 2016	44.37	44.68	44.36	44.49	1,472,714	+0.48(+1.09%)
Sep 29, 2016	44.51	44.51	43.74	44.01	931,348	-0.57(-1.28%)
Sep 28, 2016	44.45	44.61	44.16	44.58	657,741	+0.15(+0.33%)
Sep 27, 2016	44.09	44.55	43.96	44.43	699,562	+0.33(+0.75%)
Sep 26, 2016	44.01	44.20	43.38	44.10	1,025,491	-0.23(-0.51%)
Sep 23, 2016	44.44	44.68	44.33	44.33	847,300	-0.37(-0.82%)
Sep 22, 2016	44.61	44.82	44.50	44.69	783,741	+0.38(+0.87%)
Sep 21, 2016	43.84	44.35	43.77	44.31	1,189,664	+0.51(+1.16%)
Sep 20, 2016	43.94	44.14	43.73	43.80	801,382	+0.16(+0.36%)
Sep 19, 2016	43.75	43.77	43.35	43.64	1,253,348	+0.22(+0.50%)
Sep 16, 2016	43.38	43.85	43.21	43.42	2,010,991	-0.32(-0.74%)
Sep 15, 2016	43.12	43.85	43.12	43.75	897,668	+0.52(+1.21%)
Sep 14, 2016	43.42	43.57	43.08	43.22	1,213,365	-0.17(-0.40%)
Sep 13, 2016	43.64	43.70	43.33	43.40	1,471,321	-0.50(-1.14%)
Sep 12, 2016	42.86	43.96	42.80	43.90	1,627,253	+0.89(+2.07%)
Sep 09, 2016	43.59	43.77	42.99	43.00	1,431,415	-0.98(-2.23%)
Sep 08, 2016	44.08	44.16	43.89	43.98	751,779	-0.14(-0.32%)
Sep 07, 2016	43.63	44.12	43.52	44.12	988,759	+0.35(+0.80%)
Sep 06, 2016	43.69	43.77	43.37	43.77	1,092,848	+0.05(+0.12%)
Sep 02, 2016	43.40	43.72	43.72	43.72	727,632	+0.50(+1.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.